Mercado fechado
BOVESPA
126.526,27 +1.880,70 (+1,51%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.833,85 +748,01 (+1,31%) PETROLEO CRU
83,66 +0,09 (+0,11%) OURO
2.349,60 +7,10 (+0,30%) Bitcoin USD
63.678,02 +377,24 (+0,60%)
SPDR Gold Shares (GLD)
NYSEArca - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:225.00
Opções de comprapara1 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503C00225000 | 2024-04-26 3:55PM EDT | 2024-05-03 | 0.26 | 0.23 | 0.25 | -0.06 | -18.75% | 3,339 | 1,713 | 21.83% |
| GLD240510C00225000 | 2024-04-26 3:58PM EDT | 2024-05-10 | 0.63 | 0.61 | 0.63 | -0.04 | -5.97% | 862 | 1,489 | 19.42% |
| GLD240517C00225000 | 2024-04-26 4:08PM EDT | 2024-05-17 | 1.01 | 1.00 | 1.03 | -0.03 | -2.88% | 936 | 38,149 | 18.70% |
| GLD240524C00225000 | 2024-04-26 4:07PM EDT | 2024-05-24 | 1.39 | 1.36 | 1.42 | +0.01 | +0.72% | 80 | 842 | 18.35% |
| GLD240531C00225000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 1.72 | 1.67 | 1.73 | +0.02 | +1.18% | 134 | 728 | 17.86% |
| GLD240621C00225000 | 2024-04-26 3:58PM EDT | 2024-06-21 | 2.82 | 2.74 | 2.83 | +0.12 | +4.44% | 838 | 11,974 | 17.93% |
| GLD240628C00225000 | 2024-04-26 3:56PM EDT | 2024-06-28 | 3.15 | 3.05 | 3.15 | +0.15 | +5.00% | 117 | 2,973 | 17.90% |
| GLD240719C00225000 | 2024-04-26 4:12PM EDT | 2024-07-19 | 4.10 | 3.95 | 4.10 | +0.19 | +4.86% | 497 | 6,849 | 18.01% |
| GLD240816C00225000 | 2024-04-26 3:23PM EDT | 2024-08-16 | 5.11 | 5.15 | 5.25 | +0.15 | +3.02% | 29 | 4,014 | 18.15% |
| GLD240920C00225000 | 2024-04-26 11:51AM EDT | 2024-09-20 | 6.35 | 6.45 | 6.60 | -0.05 | -0.78% | 33 | 10,444 | 18.40% |
| GLD240930C00225000 | 2024-04-26 3:22PM EDT | 2024-09-30 | 6.75 | 6.75 | 6.90 | +0.15 | +2.27% | 13 | 954 | 18.35% |
| GLD241018C00225000 | 2024-04-26 3:26PM EDT | 2024-10-18 | 7.48 | 7.50 | 7.65 | +0.18 | +2.47% | 36 | 459 | 18.67% |
| GLD241115C00225000 | 2024-04-25 2:26PM EDT | 2024-11-15 | 8.45 | 8.60 | 8.75 | 0.00 | - | 5 | 469 | 19.08% |
| GLD241220C00225000 | 2024-04-26 1:14PM EDT | 2024-12-20 | 9.64 | 9.65 | 9.90 | -0.06 | -0.62% | 15 | 12,122 | 19.29% |
| GLD241231C00225000 | 2024-04-26 3:09PM EDT | 2024-12-31 | 10.15 | 10.05 | 10.20 | +0.31 | +3.15% | 2 | 302 | 19.28% |
| GLD250117C00225000 | 2024-04-26 4:00PM EDT | 2025-01-17 | 10.80 | 10.60 | 10.75 | +0.37 | +3.55% | 495 | 2,726 | 19.41% |
| GLD250331C00225000 | 2024-04-26 3:07PM EDT | 2025-03-31 | 12.90 | 12.80 | 13.05 | +0.31 | +2.46% | 4 | 215 | 19.97% |
| GLD250620C00225000 | 2024-04-26 2:57PM EDT | 2025-06-20 | 15.55 | 14.50 | 15.60 | +0.45 | +2.98% | 10 | 814 | 20.70% |
| GLD260116C00225000 | 2024-04-26 12:13PM EDT | 2026-01-16 | 21.65 | 21.10 | 23.50 | -0.12 | -0.55% | 4 | 4,639 | 23.86% |
| GLD260618C00225000 | 2024-04-22 9:59AM EDT | 2026-06-18 | 26.00 | 25.50 | 28.00 | 0.00 | - | 1 | 11 | 24.96% |
Opções de vendapara1 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| GLD240503P00225000 | 2024-04-26 10:10AM EDT | 2024-05-03 | 8.55 | 8.45 | 8.70 | -1.55 | -15.35% | 3 | 569 | 23.32% |
| GLD240510P00225000 | 2024-04-26 10:46AM EDT | 2024-05-10 | 9.30 | 8.70 | 8.85 | -1.83 | -16.44% | 3 | 36 | 17.70% |
| GLD240517P00225000 | 2024-04-26 3:52PM EDT | 2024-05-17 | 9.00 | 8.90 | 9.05 | -0.61 | -6.35% | 36 | 1,456 | 15.99% |
| GLD240524P00225000 | 2024-04-25 3:56PM EDT | 2024-05-24 | 9.88 | 9.10 | 9.30 | 0.00 | - | 28 | 706 | 15.42% |
| GLD240531P00225000 | 2024-04-24 2:41PM EDT | 2024-05-31 | 10.99 | 9.25 | 9.45 | 0.00 | - | 75 | 162 | 14.56% |
| GLD240621P00225000 | 2024-04-26 10:32AM EDT | 2024-06-21 | 9.92 | 9.85 | 10.00 | -0.76 | -7.12% | 3 | 844 | 13.64% |
| GLD240628P00225000 | 2024-04-25 10:16AM EDT | 2024-06-28 | 10.25 | 9.95 | 10.10 | -1.19 | -10.40% | 1 | 334 | 13.20% |
| GLD240719P00225000 | 2024-04-26 10:54AM EDT | 2024-07-19 | 11.10 | 10.35 | 10.50 | +0.20 | +1.83% | 7 | 561 | 12.60% |
| GLD240816P00225000 | 2024-04-26 1:14PM EDT | 2024-08-16 | 10.93 | 10.75 | 10.95 | -0.38 | -3.36% | 8 | 806 | 12.01% |
| GLD240920P00225000 | 2024-04-23 9:31AM EDT | 2024-09-20 | 13.00 | 11.25 | 11.40 | 0.00 | - | 1 | 1,632 | 11.41% |
| GLD240930P00225000 | 2024-04-23 12:48PM EDT | 2024-09-30 | 12.15 | 11.35 | 11.50 | 0.00 | - | 6 | 127 | 11.24% |
| GLD241018P00225000 | 2024-04-16 12:57PM EDT | 2024-10-18 | 9.65 | 11.55 | 11.75 | 0.00 | - | 20 | 35 | 11.12% |
| GLD241115P00225000 | 2024-04-25 12:20PM EDT | 2024-11-15 | 12.80 | 11.90 | 12.20 | 0.00 | - | 9 | 266 | 11.09% |
| GLD241220P00225000 | 2024-04-23 9:46AM EDT | 2024-12-20 | 13.15 | 12.20 | 12.50 | 0.00 | - | 1 | 5,271 | 10.71% |
| GLD241231P00225000 | 2024-04-25 10:32AM EDT | 2024-12-31 | 12.95 | 12.25 | 12.55 | 0.00 | - | 1 | 77 | 10.54% |
| GLD250117P00225000 | 2024-04-26 11:20AM EDT | 2025-01-17 | 12.87 | 12.40 | 12.70 | -0.13 | -1.00% | 3 | 2,821 | 10.42% |
| GLD250331P00225000 | 2024-04-25 3:58PM EDT | 2025-03-31 | 13.50 | 12.90 | 13.75 | 0.00 | - | 2 | 241 | 10.57% |
| GLD250620P00225000 | 2024-04-16 3:00PM EDT | 2025-06-20 | 12.20 | 13.40 | 14.50 | 0.00 | - | 2,503 | 2,614 | 10.35% |
| GLD260116P00225000 | 2024-04-19 11:00AM EDT | 2026-01-16 | 13.25 | 13.30 | 17.00 | 0.00 | - | 1 | 47 | 10.72% |
© 2024 Yahoo. Todos os direitos reservados.